Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	29.64	30.16	29.59	29.61	82,560	+0.00(+0.00%)
Apr 27, 2006	29.25	29.96	29.25	29.61	68,625	+0.35(+1.21%)
Apr 26, 2006	28.84	29.30	28.67	29.25	161,767	+0.41(+1.42%)
Apr 25, 2006	28.40	28.99	28.21	28.84	183,245	+0.45(+1.58%)
Apr 24, 2006	28.11	28.65	27.98	28.40	94,504	+0.29(+1.02%)
Apr 21, 2006	27.92	28.31	27.58	28.11	104,143	+0.62(+2.26%)
Apr 20, 2006	28.35	28.35	27.35	27.49	87,589	-0.92(-3.23%)
Apr 19, 2006	27.94	28.42	27.94	28.40	77,845	+0.44(+1.57%)
Apr 18, 2006	27.61	28.29	27.68	27.97	70,825	+0.35(+1.28%)
Apr 17, 2006	28.44	28.44	27.35	27.61	69,673	-0.73(-2.56%)
Apr 13, 2006	28.25	28.88	27.77	28.34	99,428	+0.09(+0.30%)
Apr 12, 2006	27.69	28.45	27.69	28.25	63,701	+0.57(+2.07%)
Apr 11, 2006	28.96	28.96	27.49	27.68	121,954	-1.28(-4.42%)
Apr 10, 2006	30.18	30.18	28.90	28.96	86,541	-1.22(-4.05%)
Apr 07, 2006	30.40	30.48	29.53	30.18	87,065	-0.08(-0.25%)
Apr 06, 2006	30.54	30.58	29.95	30.26	92,827	+0.08(+0.25%)
Apr 05, 2006	29.76	30.45	29.64	30.18	77,426	+0.09(+0.29%)
Apr 04, 2006	31.01	31.16	29.38	30.09	166,167	-0.95(-3.07%)
Apr 03, 2006	31.65	31.68	30.92	31.05	70,406	-0.66(-2.08%)
Mar 31, 2006	31.19	31.91	31.13	31.71	101,942	+0.37(+1.19%)
Mar 30, 2006	31.12	31.96	29.59	31.33	228,088	-0.64(-2.00%)
Mar 29, 2006	31.40	32.00	31.40	31.97	31,850	+0.29(+0.90%)
Mar 28, 2006	31.74	31.79	31.69	31.69	62,129	-0.04(-0.12%)
Mar 27, 2006	31.47	31.88	31.43	31.73	51,757	+0.03(+0.09%)
Mar 24, 2006	31.64	31.87	31.64	31.70	41,803	-0.04(-0.12%)
Mar 23, 2006	31.97	32.20	31.54	31.74	61,501	-0.22(-0.69%)
Mar 22, 2006	31.79	31.97	31.54	31.96	64,539	+0.08(+0.24%)
Mar 21, 2006	32.17	32.44	31.69	31.88	58,357	-0.47(-1.45%)
Mar 20, 2006	31.74	32.52	31.55	32.35	57,310	+0.52(+1.62%)
Mar 17, 2006	32.35	32.45	31.64	31.83	91,046	-0.39(-1.21%)
Mar 16, 2006	32.72	32.88	31.90	32.22	42,537	-0.35(-1.08%)
Mar 15, 2006	32.87	33.01	32.47	32.58	30,802	-0.10(-0.32%)
Mar 14, 2006	32.44	32.84	32.20	32.68	30,802	+0.33(+1.03%)
Mar 13, 2006	32.02	32.76	32.02	32.35	53,014	+0.11(+0.36%)
Mar 10, 2006	31.54	32.31	31.46	32.23	14,458	+0.53(+1.69%)
Mar 09, 2006	31.65	31.97	31.64	31.70	53,433	+0.06(+0.18%)
Mar 08, 2006	31.66	31.83	31.52	31.64	33,631	-0.21(-0.66%)
Mar 07, 2006	31.91	31.96	31.51	31.85	38,660	+0.02(+0.06%)
Mar 06, 2006	31.78	31.83	31.54	31.83	33,526	-0.13(-0.42%)
Mar 03, 2006	31.54	32.17	31.54	31.96	26,926	+0.33(+1.06%)
Mar 02, 2006	31.50	31.64	31.41	31.63	37,613	+0.13(+0.42%)
Mar 01, 2006	31.79	31.79	31.31	31.50	36,251	-0.49(-1.52%)
Feb 28, 2006	32.42	32.31	31.52	31.98	54,376	-0.44(-1.35%)
Feb 27, 2006	32.21	32.59	32.15	32.42	28,078	-0.03(-0.09%)
Feb 24, 2006	32.29	32.45	32.21	32.45	20,325	+0.16(+0.50%)
Feb 23, 2006	32.40	32.52	32.16	32.29	49,661	-0.15(-0.47%)
Feb 22, 2006	32.13	32.48	31.87	32.44	69,149	+0.31(+0.98%)
Feb 21, 2006	33.41	33.41	31.50	32.13	66,634	-1.18(-3.55%)
Feb 17, 2006	33.60	33.61	32.61	33.31	33,422	-0.22(-0.65%)
Feb 16, 2006	33.33	33.71	33.16	33.53	37,717	+0.20(+0.60%)
Feb 15, 2006	32.80	33.45	32.74	33.33	35,098	+0.43(+1.31%)
Feb 14, 2006	31.59	33.07	31.54	32.90	36,146	+1.43(+4.55%)
Feb 13, 2006	31.68	31.68	31.06	31.47	33,107	-0.35(-1.11%)
Feb 10, 2006	31.88	31.97	31.37	31.82	18,125	-0.10(-0.33%)
Feb 09, 2006	32.83	32.83	31.59	31.93	25,249	-0.75(-2.31%)
Feb 08, 2006	32.45	32.79	32.39	32.68	22,735	+0.23(+0.71%)
Feb 07, 2006	32.74	32.74	32.43	32.45	18,125	-0.10(-0.29%)
Feb 06, 2006	32.33	32.57	31.89	32.55	28,812	-0.02(-0.06%)
Feb 03, 2006	31.73	32.68	31.68	32.57	69,673	+0.74(+2.34%)
Feb 02, 2006	32.62	32.62	31.65	31.82	89,894	-1.04(-3.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.